Celanese Corp (DG3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 128.20 | 128.20 | 128.05 | 128.05 | 128.05 | 474 |
| Jun 26, 2024 | 124.50 | 127.10 | 124.50 | 127.10 | 127.10 | - |
| Jun 25, 2024 | 128.50 | 128.60 | 125.35 | 125.35 | 125.35 | - |
| Jun 24, 2024 | 126.80 | 129.30 | 126.80 | 129.30 | 129.30 | - |
| Jun 21, 2024 | 127.65 | 127.95 | 127.45 | 127.50 | 127.50 | - |
| Jun 20, 2024 | 127.85 | 129.40 | 127.85 | 128.70 | 128.70 | - |
| Jun 19, 2024 | 127.80 | 128.10 | 127.80 | 128.00 | 128.00 | - |
| Jun 18, 2024 | 128.95 | 129.30 | 128.65 | 129.20 | 129.20 | - |
| Jun 17, 2024 | 129.10 | 129.30 | 128.25 | 129.30 | 129.30 | - |
| Jun 14, 2024 | 133.05 | 133.05 | 130.75 | 131.30 | 131.30 | - |
| Jun 13, 2024 | 133.60 | 134.30 | 133.30 | 134.30 | 134.30 | - |
| Jun 12, 2024 | 133.90 | 137.40 | 133.85 | 135.05 | 135.05 | - |
| Jun 11, 2024 | 133.30 | 135.15 | 133.20 | 135.15 | 135.15 | - |
| Jun 10, 2024 | 134.95 | 134.95 | 134.15 | 134.15 | 134.15 | - |
| Jun 07, 2024 | 134.10 | 134.80 | 133.85 | 134.40 | 134.40 | - |
| Jun 06, 2024 | 133.75 | 135.40 | 133.75 | 134.75 | 134.75 | - |
| Jun 05, 2024 | 132.65 | 134.80 | 132.55 | 134.80 | 134.80 | - |
| Jun 04, 2024 | 134.55 | 135.35 | 133.40 | 133.40 | 133.40 | - |
| Jun 03, 2024 | 139.20 | 139.20 | 135.15 | 135.15 | 135.15 | - |
| May 31, 2024 | 138.55 | 138.55 | 137.70 | 138.20 | 138.20 | - |
| May 30, 2024 | 136.05 | 139.30 | 136.05 | 139.30 | 139.30 | - |
| May 29, 2024 | 137.60 | 137.60 | 136.95 | 136.95 | 136.95 | - |
| May 28, 2024 | 139.40 | 140.25 | 139.20 | 139.85 | 139.85 | - |
| May 27, 2024 | 139.55 | 140.25 | 139.35 | 140.25 | 140.25 | - |
| May 24, 2024 | 139.00 | 140.75 | 138.85 | 140.75 | 140.75 | - |
| May 23, 2024 | 140.35 | 140.40 | 140.10 | 140.10 | 140.10 | - |
| May 22, 2024 | 141.90 | 141.90 | 141.20 | 141.20 | 141.20 | - |
| May 21, 2024 | 142.60 | 143.10 | 142.50 | 143.05 | 143.05 | - |
| May 20, 2024 | 143.40 | 143.70 | 143.40 | 143.70 | 143.70 | - |
| May 17, 2024 | 142.10 | 144.20 | 142.10 | 144.15 | 144.15 | - |
| May 16, 2024 | 144.45 | 145.45 | 143.45 | 143.45 | 143.45 | - |
| May 15, 2024 | 146.30 | 146.80 | 145.65 | 145.65 | 145.65 | - |
| May 14, 2024 | 147.25 | 148.65 | 146.50 | 146.55 | 146.55 | - |
| May 13, 2024 | 144.25 | 147.50 | 144.10 | 146.75 | 146.75 | - |
| May 10, 2024 | 149.00 | 149.25 | 146.10 | 146.10 | 146.10 | - |
| May 09, 2024 | 150.40 | 150.75 | 150.10 | 150.10 | 150.10 | - |
| May 08, 2024 | 150.15 | 151.20 | 150.10 | 151.20 | 151.20 | - |
| May 07, 2024 | 146.90 | 151.30 | 146.90 | 151.30 | 151.30 | - |
| May 06, 2024 | 144.90 | 146.45 | 144.90 | 146.25 | 146.25 | - |
| May 03, 2024 | 145.25 | 146.50 | 145.25 | 145.50 | 145.50 | - |
| May 02, 2024 | 142.75 | 146.15 | 142.60 | 146.15 | 146.15 | - |
| Apr 30, 2024 | 145.90 | 145.90 | 144.45 | 144.45 | 144.45 | - |
| Apr 29, 2024 | 143.15 | 146.60 | 142.55 | 146.05 | 146.05 | - |
| Apr 26, 2024 | 141.80 | 145.00 | 141.55 | 145.00 | 145.00 | - |
| Apr 26, 2024 | 0.7 Dividend | |||||
| Apr 25, 2024 | 143.55 | 143.55 | 142.60 | 142.60 | 141.90 | - |
| Apr 24, 2024 | 144.70 | 145.35 | 144.50 | 144.50 | 143.79 | - |
| Apr 23, 2024 | 144.15 | 145.95 | 143.80 | 145.75 | 145.03 | - |
| Apr 22, 2024 | 144.05 | 146.05 | 144.05 | 146.05 | 145.33 | - |
| Apr 19, 2024 | 143.20 | 145.25 | 143.20 | 144.70 | 143.99 | - |
| Apr 18, 2024 | 143.70 | 145.45 | 143.70 | 144.20 | 143.49 | - |
| Apr 17, 2024 | 144.60 | 146.10 | 144.50 | 144.75 | 144.04 | - |
| Apr 16, 2024 | 145.30 | 145.50 | 144.75 | 145.50 | 144.79 | - |
| Apr 15, 2024 | 145.65 | 147.00 | 145.20 | 145.20 | 144.49 | - |
| Apr 12, 2024 | 148.55 | 149.35 | 145.40 | 145.40 | 144.69 | - |
| Apr 11, 2024 | 147.65 | 150.15 | 147.45 | 150.15 | 149.41 | - |
| Apr 10, 2024 | 151.95 | 151.95 | 148.20 | 148.20 | 147.47 | - |
| Apr 09, 2024 | 150.30 | 153.15 | 150.05 | 153.15 | 152.40 | - |
| Apr 08, 2024 | 148.65 | 151.00 | 148.65 | 151.00 | 150.26 | - |
| Apr 05, 2024 | 149.70 | 149.70 | 148.60 | 149.05 | 148.32 | - |
| Apr 04, 2024 | 154.85 | 156.00 | 153.85 | 156.00 | 155.23 | - |
| Apr 03, 2024 | 155.20 | 157.60 | 155.20 | 157.60 | 156.83 | - |
| Apr 02, 2024 | 157.95 | 157.95 | 155.80 | 155.80 | 155.04 | - |
| Mar 28, 2024 | 155.60 | 158.20 | 155.60 | 158.20 | 157.42 | - |
| Mar 27, 2024 | 153.15 | 155.50 | 153.05 | 155.30 | 154.54 | - |
| Mar 26, 2024 | 153.80 | 154.45 | 153.80 | 154.00 | 153.24 | - |
| Mar 25, 2024 | 151.80 | 154.90 | 151.80 | 154.90 | 154.14 | - |
| Mar 22, 2024 | 154.20 | 155.05 | 154.20 | 154.20 | 153.44 | - |
| Mar 21, 2024 | 150.70 | 153.75 | 150.70 | 153.75 | 153.00 | - |
| Mar 20, 2024 | 148.30 | 150.35 | 147.85 | 150.35 | 149.61 | - |
| Mar 19, 2024 | 148.50 | 149.15 | 147.75 | 149.15 | 148.42 | - |
| Mar 18, 2024 | 147.15 | 149.65 | 146.75 | 149.65 | 148.92 | - |
| Mar 15, 2024 | 144.00 | 147.00 | 144.00 | 145.95 | 145.23 | - |
| Mar 14, 2024 | 143.45 | 144.75 | 143.45 | 143.70 | 142.99 | - |
| Mar 13, 2024 | 142.35 | 143.55 | 142.35 | 143.35 | 142.65 | - |
| Mar 12, 2024 | 143.20 | 143.65 | 142.70 | 142.95 | 142.25 | - |
| Mar 11, 2024 | 140.65 | 143.80 | 140.50 | 143.80 | 143.09 | - |
| Mar 08, 2024 | 141.75 | 141.95 | 141.75 | 141.85 | 141.15 | - |
| Mar 07, 2024 | 137.50 | 144.60 | 137.45 | 142.40 | 141.70 | - |
| Mar 06, 2024 | 138.35 | 139.40 | 138.35 | 139.20 | 138.52 | - |
| Mar 05, 2024 | 141.10 | 141.30 | 140.35 | 140.95 | 140.26 | - |
| Mar 04, 2024 | 140.00 | 143.30 | 139.75 | 143.30 | 142.60 | - |
| Mar 01, 2024 | 139.55 | 140.75 | 139.20 | 140.15 | 139.46 | - |
| Feb 29, 2024 | 136.55 | 140.30 | 136.20 | 140.30 | 139.61 | - |
| Feb 28, 2024 | 136.80 | 138.25 | 136.70 | 138.00 | 137.32 | - |
| Feb 27, 2024 | 137.00 | 137.90 | 137.00 | 137.80 | 137.12 | - |
| Feb 26, 2024 | 136.60 | 137.95 | 136.55 | 137.50 | 136.83 | - |
| Feb 23, 2024 | 137.00 | 138.85 | 136.90 | 138.30 | 137.62 | - |
| Feb 22, 2024 | 137.75 | 137.95 | 137.15 | 137.15 | 136.48 | - |
| Feb 21, 2024 | 136.35 | 140.25 | 135.40 | 140.25 | 139.56 | - |
| Feb 20, 2024 | 139.60 | 139.60 | 138.40 | 138.55 | 137.87 | - |
| Feb 19, 2024 | 138.95 | 140.60 | 138.95 | 140.35 | 139.66 | - |
| Feb 16, 2024 | 139.25 | 140.70 | 139.20 | 140.70 | 140.01 | - |
| Feb 16, 2024 | 0.7 Dividend | |||||
| Feb 15, 2024 | 137.45 | 140.75 | 137.30 | 140.45 | 139.06 | - |
| Feb 14, 2024 | 134.65 | 137.30 | 134.65 | 137.30 | 135.95 | - |
| Feb 13, 2024 | 139.45 | 139.45 | 134.65 | 135.80 | 134.46 | - |
| Feb 12, 2024 | 136.75 | 141.50 | 136.75 | 141.50 | 140.10 | - |
| Feb 09, 2024 | 136.90 | 137.05 | 136.65 | 136.95 | 135.60 | - |
| Feb 08, 2024 | 136.95 | 137.70 | 136.95 | 137.25 | 135.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.